KabuInsight

ティーケーピー

3479
グロース/不動産業/TKP Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,856.01,894.01,833.01,881.0+22.0+1.18%83,400
2026-03-121,888.01,892.01,854.01,859.0-67.0-3.48%92,200
2026-03-111,918.01,938.01,908.01,926.0+12.0+0.63%101,400
2026-03-101,899.01,929.01,878.01,914.0+55.0+2.96%119,200
2026-03-091,866.01,872.01,809.01,859.0-87.0-4.47%240,600
2026-03-061,955.01,976.01,920.01,946.0-46.0-2.31%200,300
2026-03-051,999.02,030.01,978.01,992.0+45.0+2.31%81,400
2026-03-041,942.02,014.01,930.01,947.0-17.0-0.87%205,700
2026-03-032,080.02,090.01,950.01,964.0-98.0-4.75%225,900
2026-03-022,054.02,099.02,012.02,062.0+9.0+0.44%239,800
2026-02-272,155.02,180.02,033.02,053.0-76.0-3.57%432,900
2026-02-262,181.02,244.02,127.02,129.0-195.0-8.39%499,300
2026-02-252,379.02,380.02,324.02,324.0-33.0-1.40%217,200
2026-02-242,370.02,370.02,330.02,357.0-13.0-0.55%125,500
2026-02-202,357.02,375.02,328.02,370.0-15.0-0.63%102,100
2026-02-192,364.02,394.02,351.02,385.0+34.0+1.45%87,600
2026-02-182,335.02,388.02,325.02,351.0+8.0+0.34%99,400
2026-02-172,371.02,390.02,341.02,343.0-37.0-1.55%81,400
2026-02-162,378.02,397.02,330.02,380.0+20.0+0.85%73,100
2026-02-132,380.02,388.02,340.02,360.0-16.0-0.67%106,100
2026-02-122,400.02,403.02,361.02,376.0-13.0-0.54%87,100
2026-02-102,390.02,413.02,381.02,389.0+17.0+0.72%63,500
2026-02-092,420.02,425.02,359.02,372.0-30.0-1.25%99,500
2026-02-062,315.02,410.02,302.02,402.0+56.0+2.39%173,700
2026-02-052,380.02,380.02,328.02,346.0-12.0-0.51%152,000
2026-02-042,400.02,406.02,349.02,358.0-43.0-1.79%114,600
2026-02-032,414.02,420.02,378.02,401.0+2.0+0.08%115,600
2026-02-022,331.02,415.02,327.02,399.0+29.0+1.22%182,400
2026-01-302,368.02,377.02,317.02,370.0+133.0+5.95%208,700
2026-01-292,321.02,338.02,235.02,237.0-107.0-4.56%175,500
2026-01-282,257.02,363.02,255.02,344.0+101.0+4.50%321,200
2026-01-272,334.02,350.02,232.02,243.0+4.0+0.18%324,700
2026-01-262,200.02,294.02,178.02,239.0+49.0+2.24%386,700
2026-01-232,130.02,200.02,121.02,190.0+157.0+7.72%557,000
2026-01-221,925.02,044.01,913.02,033.0+100.0+5.17%207,800
2026-01-211,917.01,951.01,900.01,933.0-24.0-1.23%131,000
2026-01-202,023.02,023.01,938.01,957.0-47.0-2.35%164,200
2026-01-191,977.02,026.01,970.02,004.0+21.0+1.06%170,800
2026-01-161,986.02,021.01,958.01,983.0+37.0+1.90%223,700
2026-01-152,110.02,135.01,936.01,946.0-24.0-1.22%718,300
2026-01-141,941.01,978.01,911.01,970.0+22.0+1.13%220,700
2026-01-131,950.01,965.01,925.01,948.0+23.0+1.19%104,500
2026-01-091,943.01,949.01,918.01,925.0+1.0+0.05%119,000
2026-01-081,960.01,977.01,916.01,924.0-39.0-1.99%95,600
2026-01-071,903.01,971.01,878.01,963.0+45.0+2.35%212,600
2026-01-061,855.01,923.01,840.01,918.0+73.0+3.96%201,700
2026-01-051,822.01,856.01,794.01,845.0+50.0+2.79%199,200
2025-12-301,819.01,819.01,790.01,795.0-10.0-0.55%80,200
2025-12-291,823.01,827.01,781.01,805.0+15.0+0.84%124,800
2025-12-261,792.01,802.01,767.01,790.0-2.0-0.11%122,600
2025-12-251,756.01,795.01,751.01,792.0+30.0+1.70%96,900
2025-12-241,750.01,767.01,745.01,762.0+13.0+0.74%75,400
2025-12-231,726.01,749.01,724.01,749.0+43.0+2.52%82,900
2025-12-221,741.01,746.01,706.01,706.0-18.0-1.04%85,800
2025-12-191,720.01,733.01,715.01,724.0-3.0-0.17%80,300
2025-12-181,701.01,771.01,701.01,727.0+19.0+1.11%127,900
2025-12-171,746.01,751.01,704.01,708.0-51.0-2.90%118,200
2025-12-161,765.01,785.01,748.01,759.0-26.0-1.46%65,700
2025-12-151,710.01,798.01,710.01,785.0+74.0+4.32%99,600
2025-12-121,711.01,741.01,700.01,711.0-11.0-0.64%124,200
2025-12-111,750.01,755.01,722.01,722.0-37.0-2.10%55,700
2025-12-101,742.01,762.01,730.01,759.0+19.0+1.09%63,800
2025-12-091,789.01,789.01,734.01,740.0-33.0-1.86%70,800
2025-12-081,747.01,773.01,731.01,773.0+37.0+2.13%76,000
2025-12-051,747.01,756.01,724.01,736.0-24.0-1.36%67,900
2025-12-041,770.01,780.01,749.01,760.0+5.0+0.28%71,300
2025-12-031,772.01,789.01,749.01,755.0-17.0-0.96%65,500
2025-12-021,787.01,797.01,766.01,772.0-19.0-1.06%66,000
2025-12-011,832.01,838.01,780.01,791.0-51.0-2.77%84,700
2025-11-281,800.01,860.01,794.01,842.0+47.0+2.62%201,400
2025-11-271,750.01,798.01,738.01,795.0+52.0+2.98%110,900
2025-11-261,711.01,748.01,700.01,743.0+8.0+0.46%80,500
2025-11-251,740.01,760.01,726.01,735.0+5.0+0.29%95,000
2025-11-211,700.01,732.01,695.01,730.0+32.0+1.88%76,200
2025-11-201,692.01,701.01,670.01,698.0+46.0+2.78%86,700
2025-11-191,658.01,669.01,630.01,652.0+1.0+0.06%69,000
2025-11-181,653.01,668.01,634.01,651.0-33.0-1.96%134,600
2025-11-171,725.01,725.01,671.01,684.0-41.0-2.38%152,600
2025-11-141,697.01,744.01,690.01,725.0+20.0+1.17%98,100
2025-11-131,741.01,746.01,703.01,705.0-49.0-2.79%101,100
2025-11-121,723.01,771.01,723.01,754.0+22.0+1.27%86,200
2025-11-111,746.01,749.01,716.01,732.0-12.0-0.69%49,200
2025-11-101,730.01,753.01,724.01,744.0+20.0+1.16%61,800
2025-11-071,720.01,724.01,697.01,724.0+28.0+1.65%54,400
2025-11-061,710.01,722.01,693.01,696.0-14.0-0.82%74,200
2025-11-051,727.01,735.01,682.01,710.0-16.0-0.93%136,700
2025-11-041,722.01,736.01,707.01,726.0-29.0-1.65%137,900
2025-10-311,725.01,780.01,725.01,755.0+17.0+0.98%89,500
2025-10-301,742.01,749.01,727.01,738.0+2.0+0.12%109,200
2025-10-291,751.01,774.01,730.01,736.0-37.0-2.09%144,600
2025-10-281,831.01,838.01,771.01,773.0-58.0-3.17%140,700
2025-10-271,815.01,864.01,815.01,831.0+25.0+1.38%177,600
2025-10-241,813.01,828.01,766.01,806.0+13.0+0.73%214,600
2025-10-231,744.01,826.01,728.01,793.0+83.0+4.85%310,300
2025-10-221,722.01,762.01,706.01,710.0+8.0+0.47%174,600
2025-10-211,650.01,711.01,636.01,702.0+63.0+3.84%251,300
2025-10-201,634.01,649.01,617.01,639.0+5.0+0.31%175,800
2025-10-171,637.01,673.01,610.01,634.0+5.0+0.31%293,100
2025-10-161,695.01,714.01,628.01,629.0-196.0-10.74%803,000
2025-10-151,821.01,838.01,795.01,825.0+21.0+1.16%235,200
2025-10-141,781.01,844.01,781.01,804.0+5.0+0.28%187,000
2025-10-101,795.01,805.01,770.01,799.0-10.0-0.55%127,300
2025-10-091,819.01,825.01,792.01,809.0+7.0+0.39%77,600
2025-10-081,823.01,832.01,802.01,802.0-33.0-1.80%82,200
2025-10-071,829.01,848.01,806.01,835.00.00.00%83,500
2025-10-061,832.01,845.01,801.01,835.0+38.0+2.11%138,900
2025-10-031,753.01,803.01,753.01,797.0+34.0+1.93%177,700
2025-10-021,804.01,808.01,755.01,763.0-81.0-4.39%290,300
2025-10-011,939.01,947.01,834.01,844.0-92.0-4.75%343,900
2025-09-302,023.02,028.01,927.01,936.0-114.0-5.56%236,100
2025-09-292,050.02,062.02,034.02,050.00.00.00%86,300
2025-09-262,030.02,059.02,015.02,050.0+35.0+1.74%71,600
2025-09-251,999.02,021.01,997.02,015.0+10.0+0.50%54,100
2025-09-242,049.02,049.01,990.02,005.0-43.0-2.10%137,600
2025-09-222,060.02,087.02,040.02,048.0-32.0-1.54%64,200
2025-09-192,045.02,080.02,035.02,080.0+41.0+2.01%91,500
2025-09-182,046.02,063.02,026.02,039.0-23.0-1.12%63,900
2025-09-172,077.02,090.02,052.02,062.0+4.0+0.19%72,400
2025-09-162,041.02,072.02,036.02,058.0+17.0+0.83%74,000
2025-09-122,060.02,074.02,023.02,041.0——67,500

直近120営業日分を表示